5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
+0.53%
AT&T Inc. 5.35% GLB NTS 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.90 | $22.69 (-0.92%) | $22.90 | $22.69 | 40,167 | $163.66 B |
| 04/29/2025 | $22.95 | $22.90 (-0.22%) | $23.00 | $22.90 | 37,900 | $165.18 B |
| 04/28/2025 | $22.98 | $22.97 (-0.04%) | $22.98 | $22.90 | 26,800 | $165.68 B |
| 04/25/2025 | $22.95 | $22.98 (0.13%) | $22.98 | $22.81 | 31,141 | $165.50 B |
| 04/24/2025 | $22.85 | $22.89 (0.18%) | $22.96 | $22.64 | 33,145 | $164.85 B |
| 04/23/2025 | $22.73 | $22.80 (0.31%) | $22.95 | $22.58 | 70,313 | $164.21 B |
| 04/22/2025 | $22.42 | $22.55 (0.58%) | $22.67 | $22.42 | 97,700 | $162.41 B |
| 04/21/2025 | $22.51 | $22.42 (-0.4%) | $22.51 | $22.40 | 57,734 | $161.47 B |
| 04/17/2025 | $22.54 | $22.51 (-0.13%) | $22.65 | $22.47 | 38,137 | $162.12 B |
| 04/16/2025 | $22.47 | $22.50 (0.13%) | $22.68 | $22.45 | 58,523 | $162.05 B |
| 04/15/2025 | $22.86 | $22.80 (-0.26%) | $23.08 | $22.75 | 51,508 | $164.21 B |
| 04/14/2025 | $22.84 | $22.74 (-0.44%) | $22.88 | $22.65 | 63,400 | $163.77 B |
| 04/11/2025 | $22.65 | $22.50 (-0.66%) | $22.77 | $22.40 | 99,200 | $162.05 B |
| 04/10/2025 | $23.02 | $22.68 (-1.48%) | $23.06 | $22.66 | 106,200 | $163.34 B |
| 04/09/2025 | $22.54 | $23.07 (2.35%) | $23.11 | $22.39 | 139,000 | $166.15 B |
| 04/08/2025 | $22.86 | $22.63 (-1.01%) | $22.86 | $22.50 | 127,100 | $162.98 B |
| 04/07/2025 | $22.50 | $22.44 (-0.27%) | $22.75 | $22.26 | 116,400 | $161.61 B |
| 04/04/2025 | $22.60 | $22.75 (0.66%) | $22.78 | $22.32 | 129,439 | $163.85 B |
| 04/03/2025 | $22.69 | $22.67 (-0.09%) | $22.80 | $22.60 | 56,200 | $163.27 B |
| 04/02/2025 | $22.80 | $22.92 (0.53%) | $22.94 | $22.80 | 43,618 | $165.07 B |
| 04/01/2025 | $22.83 | $22.81 (-0.09%) | $22.92 | $22.76 | 105,900 | $164.28 B |
| 03/31/2025 | $23.04 | $22.75 (-1.26%) | $23.06 | $22.69 | 536,700 | $163.85 B |
| 03/28/2025 | $23.34 | $23.06 (-1.2%) | $23.54 | $23.02 | 96,426 | $166.08 B |
| 03/27/2025 | $23.32 | $23.35 (0.13%) | $23.58 | $23.23 | 72,400 | $168.17 B |
| 03/26/2025 | $23.61 | $23.29 (-1.36%) | $23.65 | $23.29 | 76,332 | $167.73 B |
| 03/25/2025 | $23.56 | $23.59 (0.13%) | $23.60 | $23.55 | 38,100 | $169.90 B |
| 03/24/2025 | $23.67 | $23.52 (-0.63%) | $23.67 | $23.52 | 55,800 | $169.39 B |
| 03/21/2025 | $23.64 | $23.59 (-0.21%) | $23.68 | $23.58 | 39,906 | $169.90 B |
| 03/20/2025 | $23.85 | $23.68 (-0.71%) | $23.98 | $23.66 | 44,747 | $170.54 B |
| 03/19/2025 | $23.91 | $23.85 (-0.25%) | $23.99 | $23.83 | 37,040 | $171.77 B |
| 03/18/2025 | $24.01 | $23.92 (-0.37%) | $24.03 | $23.91 | 31,133 | $172.27 B |
| 03/17/2025 | $23.91 | $24.01 (0.42%) | $24.07 | $23.90 | 32,114 | $172.92 B |
| 03/14/2025 | $23.74 | $23.91 (0.72%) | $23.94 | $23.72 | 49,740 | $172.20 B |
| 03/13/2025 | $23.69 | $23.77 (0.34%) | $23.86 | $23.66 | 44,000 | $171.19 B |
| 03/12/2025 | $23.63 | $23.66 (0.13%) | $23.70 | $23.50 | 65,414 | $170.40 B |
| 03/11/2025 | $23.61 | $23.62 (0.04%) | $23.70 | $23.60 | 48,249 | $170.11 B |
| 03/10/2025 | $23.64 | $23.60 (-0.17%) | $23.71 | $23.60 | 54,700 | $169.97 B |
| 03/07/2025 | $23.75 | $23.65 (-0.42%) | $23.78 | $23.60 | 60,413 | $170.33 B |
| 03/06/2025 | $23.71 | $23.67 (-0.17%) | $23.80 | $23.60 | 65,621 | $170.47 B |
| 03/05/2025 | $23.70 | $23.78 (0.34%) | $23.83 | $23.70 | 74,249 | $171.26 B |
| 03/04/2025 | $23.76 | $23.62 (-0.59%) | $23.76 | $23.53 | 75,434 | $170.11 B |
| 03/03/2025 | $23.90 | $23.76 (-0.59%) | $23.99 | $23.76 | 41,224 | $171.12 B |
| 02/28/2025 | $23.99 | $23.90 (-0.38%) | $24.16 | $23.86 | 111,300 | $172.13 B |
| 02/27/2025 | $24.10 | $23.98 (-0.5%) | $24.10 | $23.92 | 59,030 | $172.70 B |
| 02/26/2025 | $24.11 | $24.03 (-0.33%) | $24.15 | $24.02 | 55,117 | $173.06 B |
| 02/25/2025 | $23.95 | $24.11 (0.67%) | $24.19 | $23.95 | 44,839 | $173.64 B |
| 02/24/2025 | $23.84 | $23.86 (0.08%) | $24.05 | $23.82 | 62,223 | $171.84 B |
| 02/21/2025 | $23.83 | $23.81 (-0.08%) | $23.90 | $23.80 | 37,426 | $171.48 B |
| 02/20/2025 | $23.76 | $23.81 (0.21%) | $23.90 | $23.75 | 34,500 | $171.48 B |
| 02/19/2025 | $23.72 | $23.71 (-0.04%) | $23.84 | $23.70 | 49,300 | $170.76 B |
| 02/18/2025 | $23.83 | $23.74 (-0.38%) | $23.88 | $23.71 | 49,400 | $170.98 B |
| 02/14/2025 | $23.80 | $23.83 (0.13%) | $23.96 | $23.80 | 31,400 | $171.62 B |
| 02/13/2025 | $23.83 | $23.76 (-0.29%) | $23.97 | $23.74 | 36,800 | $171.12 B |
| 02/12/2025 | $23.80 | $23.71 (-0.38%) | $23.81 | $23.68 | 59,505 | $170.76 B |
| 02/11/2025 | $23.97 | $23.90 (-0.29%) | $24.12 | $23.90 | 44,100 | $172.13 B |
| 02/10/2025 | $24.01 | $23.97 (-0.17%) | $24.10 | $23.97 | 42,900 | $172.63 B |
| 02/07/2025 | $24.08 | $24.01 (-0.29%) | $24.09 | $23.53 | 62,528 | $172.92 B |
| 02/06/2025 | $24.24 | $24.11 (-0.54%) | $24.24 | $24.05 | 55,619 | $173.64 B |
| 02/05/2025 | $24.04 | $24.18 (0.58%) | $24.26 | $24.04 | 92,919 | $174.14 B |
| 02/04/2025 | $23.84 | $23.96 (0.5%) | $24.03 | $23.32 | 55,437 | $172.56 B |
| 02/03/2025 | $23.73 | $23.78 (0.21%) | $23.90 | $23.43 | 59,341 | $171.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
